Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.91	21.83	20.91	21.28	4,763	+0.53(+2.56%)
Aug 30, 2005	20.30	20.75	20.29	20.75	3,153	+0.44(+2.18%)
Aug 29, 2005	20.79	20.79	20.30	20.30	480	-0.02(-0.12%)
Aug 26, 2005	20.99	20.99	20.17	20.33	3,113	-0.27(-1.33%)
Aug 25, 2005	20.89	20.96	20.60	20.60	601	+0.11(+0.53%)
Aug 24, 2005	20.69	20.71	20.49	20.49	1,442	+0.08(+0.41%)
Aug 23, 2005	20.56	20.56	20.39	20.41	4,074	-0.33(-1.60%)
Aug 22, 2005	20.79	20.98	20.61	20.74	6,517	+0.28(+1.38%)
Aug 19, 2005	20.83	20.83	20.30	20.46	17,292	-0.17(-0.81%)
Aug 18, 2005	20.75	20.75	19.96	20.63	12,148	-0.17(-0.84%)
Aug 17, 2005	20.79	21.54	20.79	20.80	26,820	-0.49(-2.30%)
Aug 16, 2005	21.22	21.38	21.21	21.29	4,607	-0.16(-0.74%)
Aug 15, 2005	21.25	21.45	21.22	21.45	3,225	+0.19(+0.90%)
Aug 12, 2005	21.29	21.63	21.25	21.26	5,856	-0.03(-0.16%)
Aug 11, 2005	21.30	21.42	21.23	21.29	3,032	-0.33(-1.54%)
Aug 10, 2005	21.27	21.63	21.27	21.63	4,209	+0.71(+3.38%)
Aug 09, 2005	20.79	20.95	20.79	20.92	2,058	+0.05(+0.24%)
Aug 08, 2005	21.54	21.63	20.86	20.87	5,372	-0.27(-1.30%)
Aug 05, 2005	23.08	23.08	20.94	21.14	8,326	-2.39(-10.14%)
Aug 04, 2005	24.10	24.10	23.13	23.53	3,367	-1.22(-4.94%)
Aug 03, 2005	24.04	24.75	23.93	24.75	2,042	+0.30(+1.22%)
Aug 02, 2005	24.40	24.45	24.16	24.45	1,322	+0.05(+0.20%)
Aug 01, 2005	23.58	24.74	23.58	24.40	4,016	+0.50(+2.09%)
Jul 29, 2005	24.53	24.54	23.56	23.90	3,308	-0.75(-3.04%)
Jul 28, 2005	24.16	24.65	23.32	24.65	5,454	+0.49(+2.03%)
Jul 27, 2005	23.65	24.20	23.65	24.16	2,947	+0.54(+2.29%)
Jul 26, 2005	23.29	23.62	23.02	23.62	22,440	+0.45(+1.94%)
Jul 25, 2005	23.25	23.51	23.15	23.17	12,074	-0.33(-1.42%)
Jul 22, 2005	24.10	24.77	23.03	23.51	27,352	-0.79(-3.25%)
Jul 21, 2005	24.79	24.95	24.10	24.30	8,765	-0.66(-2.63%)
Jul 20, 2005	24.86	25.37	24.86	24.95	7,778	-0.17(-0.66%)
Jul 19, 2005	25.25	25.31	24.82	25.12	5,461	+0.17(+0.67%)
Jul 18, 2005	25.37	25.37	24.95	24.95	5,709	-0.22(-0.89%)
Jul 15, 2005	25.20	25.20	25.09	25.18	3,009	-0.32(-1.27%)
Jul 14, 2005	26.26	26.48	25.50	25.50	10,589	-0.80(-3.04%)
Jul 13, 2005	26.31	26.49	25.94	26.30	1,082	-0.06(-0.22%)
Jul 12, 2005	26.39	26.62	26.05	26.36	8,623	+0.51(+1.96%)
Jul 11, 2005	26.14	26.66	25.78	25.85	6,723	-0.55(-2.08%)
Jul 08, 2005	26.75	26.75	26.15	26.40	7,333	-0.22(-0.81%)
Jul 07, 2005	26.05	26.62	25.27	26.62	3,125	+0.59(+2.27%)
Jul 06, 2005	26.70	26.70	25.63	26.03	3,841	-0.59(-2.22%)
Jul 05, 2005	25.82	26.74	25.27	26.62	18,274	+0.80(+3.09%)
Jul 01, 2005	24.55	25.82	23.91	25.82	12,623	+0.83(+3.33%)
Jun 30, 2005	25.17	25.40	24.57	24.99	4,985	-0.12(-0.46%)
Jun 29, 2005	24.71	25.38	24.53	25.10	4,864	+0.15(+0.60%)
Jun 28, 2005	23.64	25.16	23.38	24.95	17,985	+1.11(+4.64%)
Jun 27, 2005	25.37	25.70	23.49	23.85	33,518	-1.61(-6.31%)
Jun 24, 2005	25.61	26.67	25.08	25.45	502,837	-0.10(-0.39%)
Jun 23, 2005	26.62	26.62	25.33	25.55	12,942	-1.11(-4.15%)
Jun 22, 2005	26.99	26.99	26.53	26.66	6,732	-0.30(-1.11%)
Jun 21, 2005	27.11	27.12	26.84	26.96	11,312	-0.48(-1.76%)
Jun 20, 2005	26.96	27.45	26.96	27.44	7,091	-0.22(-0.78%)
Jun 17, 2005	27.66	27.66	27.45	27.66	6,631	+0.21(+0.76%)
Jun 16, 2005	27.03	27.66	26.81	27.45	13,508	+0.17(+0.61%)
Jun 15, 2005	27.14	27.67	27.03	27.28	27,296	-0.36(-1.29%)
Jun 14, 2005	27.12	27.64	27.12	27.64	9,263	+0.04(+0.15%)
Jun 13, 2005	27.45	27.60	27.16	27.60	6,765	+0.01(+0.03%)
Jun 10, 2005	27.57	27.66	27.12	27.59	12,556	-0.03(-0.12%)
Jun 09, 2005	27.53	27.63	27.25	27.62	12,984	+0.21(+0.76%)
Jun 08, 2005	27.36	27.66	27.20	27.41	12,996	+0.29(+1.07%)
Jun 07, 2005	27.70	28.28	27.12	27.12	16,353	-0.57(-2.07%)
Jun 06, 2005	27.12	27.70	27.12	27.70	7,862	+0.21(+0.76%)
Jun 03, 2005	27.45	27.49	27.41	27.49	2,618	+0.06(+0.21%)
Jun 02, 2005	27.28	27.43	27.21	27.43	11,107	+0.15(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.